股票概览
31.92
+0.44%
+0.14
31.85
开盘价
32.22
最高价
30.81
最低价
41,340
成交量
数据更新至: 2024-10-31
技术指标
33.16
MA5 (5日均线)
33.69
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 31.85 | 32.22 | 30.81 | 31.92 | +0.44% | 41,340 | 130,907,256 |
| 2024-10-30 | 32.11 | 33.35 | 31.48 | 31.78 | -3.11% | 46,927 | 151,314,931 |
| 2024-10-29 | 34.5 | 34.88 | 32.8 | 32.8 | -5.15% | 34,634 | 116,815,066 |
| 2024-10-28 | 34.88 | 35 | 34.06 | 34.58 | -0.35% | 26,712 | 92,007,896 |
| 2024-10-25 | 34.3 | 35.03 | 33.98 | 34.7 | +1.17% | 37,172 | 127,940,455 |
| 2024-10-24 | 34.6 | 35 | 33.73 | 34.3 | -1.58% | 36,669 | 125,573,462 |
| 2024-10-23 | 35.44 | 37.35 | 34.74 | 34.85 | -0.43% | 65,453 | 234,432,323 |
| 2024-10-22 | 34.28 | 35.35 | 33.25 | 35 | +2.04% | 51,758 | 178,097,184 |
| 2024-10-21 | 32.86 | 34.79 | 32.86 | 34.3 | +4.89% | 51,261 | 173,655,805 |
| 2024-10-18 | 30.5 | 33.67 | 30.5 | 32.7 | +7.21% | 43,855 | 140,120,592 |
| 2024-10-17 | 30.67 | 31.7 | 30.5 | 30.5 | +0.03% | 22,723 | 70,632,798 |
| 2024-10-16 | 30.5 | 30.88 | 30.02 | 30.49 | -1.01% | 17,743 | 53,948,642 |
| 2024-10-15 | 31.9 | 32.03 | 30.75 | 30.8 | -3.75% | 28,370 | 88,800,527 |
| 2024-10-14 | 29.69 | 32 | 29.11 | 32 | +8.11% | 33,239 | 101,564,863 |
| 2024-10-11 | 31.02 | 31.6 | 29.21 | 29.6 | -6.33% | 32,676 | 99,065,607 |
| 2024-10-10 | 33.32 | 33.97 | 31.3 | 31.6 | -3.42% | 37,508 | 121,788,630 |
| 2024-10-09 | 36.66 | 36.66 | 32.62 | 32.72 | -12.51% | 62,813 | 217,486,045 |
| 2024-10-08 | 39.4 | 39.4 | 34.56 | 37.4 | +13.71% | 98,605 | 362,091,664 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：